Primaris Real Estate Investment Trust - PMZ-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	15.51	15.58	15.58	15.65	15.51	141,400
December 22, 2025	15.66	15.57	15.57	15.66	15.51	101,100
December 19, 2025	15.66	15.66	15.66	15.8	15.57	1.63M
December 18, 2025	15.42	15.64	15.64	15.68	15.42	252,728
December 17, 2025	15.45	15.42	15.42	15.51	15.3	165,400
December 16, 2025	15.39	15.45	15.45	15.57	15.37	259,249
December 15, 2025	15.26	15.43	15.43	15.5	15.26	155,900
December 12, 2025	15.32	15.33	15.33	15.45	15.26	170,868
December 11, 2025	15.37	15.27	15.27	15.43	15.19	149,730
December 10, 2025	15.28	15.38	15.38	15.44	15.28	206,100
December 09, 2025	15.31	15.28	15.28	15.38	15.26	181,308
December 08, 2025	15.02	15.29	15.29	15.32	15	198,200
December 05, 2025	15.05	14.95	14.95	15.08	14.85	239,600
December 04, 2025	14.95	14.99	14.99	15.18	14.95	238,940
December 03, 2025	15.04	14.98	14.98	15.18	14.94	224,858
December 02, 2025	15.22	15.09	15.09	15.26	15.06	157,442
December 01, 2025	15.14	15.16	15.16	15.27	15.12	150,215
November 28, 2025	15.2	15.23	15.23	15.25	15.13	57,141
November 27, 2025	15.25	15.25	15.25	15.3	15.24	42,517
November 26, 2025	15.2	15.27	15.27	15.32	15.2	143,200
November 25, 2025	15.15	15.21	15.21	15.33	15.15	213,700
November 24, 2025	15.22	15.13	15.13	15.3	15.09	419,500
November 21, 2025	15.04	15.25	15.25	15.27	15.04	106,811
November 20, 2025	15.06	15	15	15.17	15	121,207
November 19, 2025	15.18	15.08	15.08	15.2	15.04	198,147
November 18, 2025	15.06	15.11	15.11	15.18	15.03	154,610
November 17, 2025	15.1	15.03	15.03	15.22	14.97	212,500
November 14, 2025	15.11	15.07	15.07	15.2	14.91	224,200
November 13, 2025	15.21	15.09	15.09	15.21	15.05	270,100
November 12, 2025	15.25	15.21	15.21	15.38	15.21	138,500
November 11, 2025	15.27	15.27	15.27	15.36	15.25	138,800
November 10, 2025	15.38	15.19	15.19	15.45	15.19	146,500
November 07, 2025	15.18	15.39	15.39	15.57	15.01	332,800
November 06, 2025	15.27	15.24	15.24	15.4	15.2	126,001
November 05, 2025	15.04	15.27	15.27	15.35	14.98	188,000
November 04, 2025	15.16	15.04	15.04	15.22	14.99	160,400
November 03, 2025	15.39	15.23	15.23	15.42	15.1	262,200
October 31, 2025	15.14	15.38	15.38	15.41	15.05	599,826
October 30, 2025	15.67	15.15	15.08	15.67	15.04	1.56M
October 29, 2025	15.48	15.29	15.22	15.52	15.25	428,642
October 28, 2025	15.79	15.51	15.44	15.79	15.48	133,142
October 27, 2025	15.8	15.75	15.68	15.9	15.69	486,843
October 24, 2025	15.85	15.8	15.73	15.91	15.7	231,611
October 23, 2025	15.72	15.77	15.77	15.84	15.69	182,548
October 22, 2025	15.5	15.76	15.76	15.78	15.49	498,400
October 21, 2025	15.47	15.49	15.49	15.63	15.38	580,908
October 20, 2025	15.15	15.46	15.46	15.47	15.15	481,700
October 17, 2025	15	15.13	15.13	15.17	14.92	216,621
October 16, 2025	15.1	15	15	15.14	14.95	150,600
October 15, 2025	15.03	15.09	15.09	15.14	14.98	220,600
October 14, 2025	14.8	15	15	15.24	14.75	388,900
October 10, 2025	14.72	14.77	14.77	14.81	14.68	457,800
October 09, 2025	14.75	14.74	14.74	14.76	14.68	272,834
October 08, 2025	14.78	14.76	14.76	14.78	14.7	503,420
October 07, 2025	14.75	14.78	14.78	14.83	14.67	1.63M
October 06, 2025	15.5	15.28	15.28	15.5	15.22	101,600
October 03, 2025	15.43	15.46	15.46	15.5	15.37	57,900
October 02, 2025	15.28	15.38	15.38	15.4	15.28	40,100
October 01, 2025	15.33	15.31	15.31	15.49	15.3	108,400
September 30, 2025	15.19	15.33	15.33	15.47	15.1	184,100

Primaris Real Estate Investment Trust (PMZ-UN.TO) TSX